ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CPTR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/11/20240,96%0,066,316,316,196,31614K2.570
18/11/20240,00%0,006,256,176,176,33785K2.275
14/11/2024-0,64%-0,046,256,216,176,25993K8.754
13/11/2024-0,16%-0,016,296,296,006,302M4.076
12/11/2024-0,79%-0,056,306,326,306,34585K798
11/11/2024-0,78%-0,056,356,416,306,41970K1.222
08/11/2024-0,47%-0,036,406,406,356,42707K4.268
07/11/20240,47%0,036,436,316,316,431M2.028
06/11/20240,00%0,006,406,386,306,40824K1.100
05/11/20240,79%0,056,406,356,286,42639K4.396
04/11/2024-0,94%-0,066,356,356,206,421M9.828
01/11/2024-0,47%-0,036,416,396,276,411M1.700
31/10/20241,74%0,116,446,316,306,441M1.512
30/10/2024-0,78%-0,056,336,376,276,412M5.207
29/10/2024-0,93%-0,066,386,446,386,44743K5.497
28/10/20240,47%0,036,446,416,406,48722K3.282
25/10/20240,00%0,006,416,416,406,502M4.535
24/10/2024-0,62%-0,046,416,456,386,48872K2.897
23/10/2024-0,77%-0,056,456,506,416,501M2.721
22/10/20240,00%0,006,506,476,466,52638K1.239
21/10/20240,31%0,026,506,426,426,501M11.182
18/10/2024-0,15%-0,016,486,466,466,501M2.135
17/10/20240,00%0,006,496,466,456,521M2.023
16/10/2024-0,61%-0,046,496,536,456,531M5.214
15/10/20240,15%0,016,536,486,446,552M7.482
14/10/2024-0,91%-0,066,526,506,436,584M4.870
11/10/2024-7,71%-0,556,586,506,426,806M8.786
10/10/2024-1,25%-0,097,137,226,917,273M4.398
09/10/2024-1,37%-0,107,227,327,207,341M2.202
08/10/2024-0,54%-0,047,327,427,257,42480K1.145
07/10/2024-1,21%-0,097,367,467,357,51692K1.635
04/10/20241,64%0,127,457,417,327,47666K7.317
03/10/20240,83%0,067,337,357,307,39767K3.926
02/10/20240,28%0,027,277,337,257,34733K3.358
01/10/2024-0,68%-0,057,257,287,217,321M4.240
30/09/2024-0,27%-0,027,307,327,287,38878K3.447
27/09/2024-1,08%-0,087,327,457,267,452M8.845
26/09/2024-1,46%-0,117,407,497,337,542M7.630
25/09/2024-1,05%-0,087,517,557,437,572M5.221
24/09/2024-0,13%-0,017,597,607,557,65957K3.201
23/09/2024-0,65%-0,057,607,667,537,692M8.951
20/09/2024-0,91%-0,077,657,717,607,722M12.646
19/09/2024-5,16%-0,427,727,707,707,925M14.947
18/09/2024-3,10%-0,268,148,408,098,462M3.140
17/09/20240,00%0,008,408,438,358,45630K3.282
16/09/2024-0,71%-0,068,408,388,368,47498K2.586
13/09/20241,56%0,138,468,408,338,46582K4.522
12/09/2024-2,00%-0,178,338,378,298,41880K2.310
11/09/2024-0,23%-0,028,508,538,438,611.000K3.087
10/09/2024-0,58%-0,058,528,578,488,61756K6.000
09/09/20240,82%0,078,578,508,458,59902K3.112
06/09/20240,83%0,078,508,448,398,521M7.244
05/09/20240,00%0,008,438,458,398,45566K3.062
04/09/20240,36%0,038,438,408,388,44521K2.304
03/09/2024-0,24%-0,028,408,428,388,44875K4.071
02/09/20240,12%0,018,428,438,328,45575K1.349
30/08/20241,57%0,138,418,308,238,42711K5.054
29/08/20240,49%0,048,288,278,258,38414K714
28/08/2024-0,48%-0,048,248,258,228,30586K2.548
27/08/20240,36%0,038,288,208,208,29675K5.933
26/08/20240,00%0,008,258,238,208,27533K5.100
23/08/2024-0,72%-0,068,258,318,208,341M10.954
22/08/2024-0,84%-0,078,318,398,258,401M8.471
21/08/20240,36%0,038,388,358,308,38616K1.705
20/08/20240,97%0,088,358,298,258,371M6.438
19/08/20241,22%0,108,278,188,168,271M3.966
16/08/20240,62%0,058,178,108,108,18787K3.269
15/08/20240,62%0,058,128,078,078,12540K2.503
14/08/20240,12%0,018,078,068,068,11538K1.770
13/08/2024-1,59%-0,138,068,108,018,17796K1.724
12/08/20240,24%0,028,198,178,158,20405K1.406
09/08/2024-0,12%-0,018,178,198,158,21322K2.756
08/08/20240,62%0,058,188,158,118,20576K1.534
07/08/20240,62%0,058,138,108,078,13276K1.304
06/08/20240,00%0,008,088,088,038,11411K1.525
05/08/2024-1,10%-0,098,088,168,028,161M4.430
02/08/20240,99%0,088,178,108,038,18541K5.117
01/08/2024-0,12%-0,018,098,108,068,12354K5.572
31/07/20240,62%0,058,108,058,028,10520K1.551
30/07/2024-0,25%-0,028,058,078,008,102M5.443
29/07/2024-0,49%-0,048,078,108,008,15759K1.807
26/07/2024-0,25%-0,028,118,138,088,15612K2.868
25/07/20240,25%0,028,138,078,068,15401K1.545
24/07/20240,37%0,038,118,108,068,13423K1.617
23/07/20240,00%0,008,088,088,028,14998K3.790
22/07/2024-0,74%-0,068,088,118,028,132M8.134
19/07/20240,25%0,028,148,058,008,141M5.718
18/07/20240,50%0,048,128,088,078,14417K1.289
17/07/20240,25%0,028,088,058,058,13910K5.450
16/07/2024-0,25%-0,028,068,038,038,09733K2.870
15/07/2024-0,12%-0,018,088,098,038,091M6.318
12/07/20240,50%0,048,098,078,028,11745K3.991
11/07/2024-0,98%-0,088,058,047,958,09933K2.725
10/07/2024-0,12%-0,018,138,198,108,241M2.432
09/07/20240,12%0,018,148,198,128,24455K4.844
08/07/2024-1,33%-0,118,138,228,118,29920K5.034
05/07/20241,35%0,118,248,158,148,30465K4.805
04/07/20240,49%0,048,138,098,078,18304K1.101
03/07/2024-0,12%-0,018,098,108,078,24597K4.225
02/07/2024-1,22%-0,108,108,208,108,30420K1.306
01/07/2024-1,44%-0,128,208,328,168,33499K3.496
28/06/20241,96%0,168,328,158,158,33614K5.366
27/06/20241,37%0,118,168,078,068,20656K3.969
26/06/2024-0,49%-0,048,058,097,908,131M5.699
25/06/2024-3,58%-0,308,098,347,948,341M2.120
24/06/20244,61%0,378,397,997,958,422M6.590
21/06/2024-1,23%-0,108,028,147,958,21997K3.532
20/06/20241,50%0,128,128,007,988,241M3.774
19/06/20241,14%0,098,007,997,908,04645K2.051
18/06/2024-0,88%-0,077,917,907,888,172M7.092
17/06/20240,13%0,017,988,007,888,051M8.013
14/06/20241,66%0,137,977,847,758,263M10.046
13/06/2024-3,21%-0,267,847,867,618,067M15.940
12/06/2024-1,82%-0,158,108,237,938,406M15.385
11/06/2024-3,17%-0,278,258,498,168,495M6.633
10/06/2024-0,35%-0,038,528,558,488,55843K6.896
07/06/20240,00%0,008,558,568,518,60527K4.223
06/06/20240,00%0,008,558,558,448,57734K1.271
05/06/20240,00%0,008,558,578,518,58530K2.587
04/06/20240,00%0,008,558,578,528,60311K1.997
03/06/20240,00%0,008,558,578,528,59529K4.148
31/05/20240,12%0,018,558,558,498,672M6.157
29/05/20240,12%0,018,548,558,528,604M3.097
28/05/2024-0,47%-0,048,538,568,538,65894K2.255
27/05/2024-0,58%-0,058,578,578,538,671M2.494
24/05/20240,82%0,078,628,558,548,63877K5.990
23/05/2024-0,70%-0,068,558,638,528,732M4.323
22/05/2024-0,23%-0,028,618,658,608,70546K862
21/05/2024-0,69%-0,068,638,728,608,82848K5.100
20/05/20240,46%0,048,698,638,628,83646K2.697
17/05/20240,82%0,078,658,608,588,69384K4.461
16/05/2024-0,92%-0,088,588,648,558,681M2.961
15/05/20240,35%0,038,668,648,628,70682K3.102
14/05/2024--8,638,698,618,69842K3.108


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar